致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.01 | 79557 | 3940 | 1.45% |
| 2025-09-12 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 116740 | 5835 | 2.12% |
| 2025-09-11 | 4.96 | 4.99 | 0.02 | 0.40% | 4.91 | 5.00 | 108564 | 5386 | 1.97% |
| 2025-09-10 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 89070 | 4412 | 1.62% |
| 2025-09-09 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 5.00 | 97728 | 4843 | 1.78% |
| 2025-09-08 | 4.91 | 4.96 | 0.06 | 1.22% | 4.90 | 4.97 | 128270 | 6339 | 2.33% |
| 2025-09-05 | 4.84 | 4.90 | 0.07 | 1.45% | 4.77 | 4.90 | 122663 | 5947 | 2.23% |
| 2025-09-04 | 4.76 | 4.83 | 0.06 | 1.26% | 4.74 | 4.92 | 188771 | 9152 | 3.43% |
| 2025-09-03 | 4.90 | 4.77 | -0.15 | -3.05% | 4.75 | 4.93 | 143384 | 6908 | 2.61% |
| 2025-09-02 | 4.96 | 4.92 | -0.04 | -0.81% | 4.83 | 4.97 | 168791 | 8246 | 3.07% |
| 2025-09-01 | 4.87 | 4.96 | 0.09 | 1.85% | 4.76 | 4.99 | 248087 | 12157 | 4.51% |
| 2025-08-29 | 4.95 | 4.87 | 0.02 | 0.41% | 4.85 | 5.05 | 298996 | 14747 | 5.43% |
| 2025-08-28 | 4.89 | 4.85 | -0.02 | -0.41% | 4.73 | 4.95 | 191329 | 9253 | 3.47% |
| 2025-08-27 | 4.97 | 4.87 | -0.10 | -2.01% | 4.87 | 5.01 | 169694 | 8397 | 3.08% |
| 2025-08-26 | 4.94 | 4.97 | 0.03 | 0.61% | 4.89 | 5.01 | 151621 | 7531 | 2.75% |
| 2025-08-25 | 4.97 | 4.94 | -0.01 | -0.20% | 4.91 | 4.98 | 135221 | 6694 | 2.46% |
| 2025-08-22 | 5.00 | 4.95 | -0.06 | -1.20% | 4.87 | 5.01 | 210445 | 10395 | 3.82% |
| 2025-08-21 | 4.93 | 5.01 | 0.08 | 1.62% | 4.91 | 5.05 | 221894 | 11052 | 4.03% |
| 2025-08-20 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.94 | 118748 | 5838 | 2.16% |
| 2025-08-19 | 4.85 | 4.90 | 0.04 | 0.82% | 4.83 | 4.91 | 123721 | 6037 | 2.25% |
| 2025-08-18 | 4.88 | 4.86 | 0.01 | 0.21% | 4.83 | 4.91 | 118064 | 5738 | 2.14% |
| 2025-08-15 | 4.81 | 4.85 | 0.03 | 0.62% | 4.75 | 4.89 | 95674 | 4634 | 1.74% |
| 2025-08-14 | 4.95 | 4.82 | -0.12 | -2.43% | 4.82 | 4.96 | 121683 | 5930 | 2.21% |
| 2025-08-13 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 106246 | 5250 | 1.93% |
| 2025-08-12 | 4.96 | 4.95 | -0.02 | -0.40% | 4.92 | 4.97 | 104680 | 5178 | 1.90% |
| 2025-08-11 | 4.95 | 4.97 | 0.04 | 0.81% | 4.91 | 5.00 | 139935 | 6954 | 2.54% |
| 2025-08-08 | 4.85 | 4.93 | 0.08 | 1.65% | 4.83 | 4.95 | 165807 | 8125 | 3.01% |
| 2025-08-07 | 4.91 | 4.85 | -0.03 | -0.61% | 4.83 | 4.92 | 123392 | 5995 | 2.24% |
| 2025-08-06 | 4.93 | 4.88 | -0.03 | -0.61% | 4.86 | 4.93 | 104546 | 5100 | 1.90% |
| 2025-08-05 | 4.90 | 4.91 | 0.03 | 0.61% | 4.89 | 4.93 | 113296 | 5558 | 2.06% |
| 2025-08-04 | 4.85 | 4.88 | 0.01 | 0.21% | 4.81 | 4.90 | 128429 | 6256 | 2.33% |
| 2025-08-01 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 116885 | 5682 | 2.12% |
| 2025-07-31 | 4.97 | 4.85 | -0.14 | -2.81% | 4.83 | 4.97 | 219483 | 10730 | 3.99% |
| 2025-07-30 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.05 | 211748 | 10546 | 3.85% |
| 2025-07-29 | 5.21 | 5.02 | -0.01 | -0.20% | 4.96 | 5.26 | 290141 | 14683 | 5.27% |
| 2025-07-28 | 4.96 | 5.03 | 0.07 | 1.41% | 4.88 | 5.07 | 248319 | 12393 | 4.51% |
| 2025-07-25 | 5.10 | 4.96 | -0.13 | -2.55% | 4.95 | 5.14 | 290280 | 14484 | 5.27% |
| 2025-07-24 | 5.09 | 5.09 | -0.01 | -0.20% | 4.97 | 5.21 | 422574 | 21467 | 7.67% |
| 2025-07-23 | 5.34 | 5.10 | -0.22 | -4.14% | 5.10 | 5.47 | 653713 | 34237 | 11.87% |
| 2025-07-22 | 5.46 | 5.32 | 0.06 | 1.14% | 5.27 | 5.66 | 1049964 | 57109 | 19.07% |
| 2025-07-21 | 4.93 | 5.26 | 0.48 | 10.04% | 4.88 | 5.26 | 485116 | 24861 | 8.81% |
| 2025-07-18 | 4.78 | 4.78 | -0.01 | -0.21% | 4.74 | 4.80 | 80569 | 3844 | 1.46% |
| 2025-07-17 | 4.78 | 4.79 | 0.00 | 0.00% | 4.75 | 4.81 | 106106 | 5066 | 1.93% |
| 2025-07-16 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.85 | 137599 | 6603 | 2.50% |
| 2025-07-15 | 4.89 | 4.84 | -0.03 | -0.62% | 4.72 | 4.91 | 243438 | 11678 | 4.42% |
| 2025-07-14 | 5.00 | 4.87 | 0.18 | 3.84% | 4.80 | 5.04 | 385473 | 18812 | 7.00% |
| 2025-07-11 | 4.73 | 4.69 | -0.04 | -0.85% | 4.66 | 4.75 | 81197 | 3809 | 1.47% |
| 2025-07-10 | 4.67 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 102833 | 4852 | 1.87% |
| 2025-07-09 | 4.70 | 4.67 | 0.00 | 0.00% | 4.67 | 4.75 | 105884 | 4979 | 1.92% |
| 2025-07-08 | 4.66 | 4.67 | 0.03 | 0.65% | 4.65 | 4.69 | 72648 | 3389 | 1.32% |
| 2025-07-07 | 4.56 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 83033 | 3834 | 1.51% |
| 2025-07-04 | 4.66 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 104359 | 4809 | 1.90% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.61 | 4.68 | 90475 | 4209 | 1.64% |
| 2025-07-02 | 4.61 | 4.63 | 0.05 | 1.09% | 4.58 | 4.65 | 106390 | 4905 | 1.93% |
| 2025-07-01 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.63 | 58326 | 2670 | 1.06% |
| 2025-06-30 | 4.67 | 4.60 | -0.02 | -0.43% | 4.57 | 4.69 | 106349 | 4901 | 1.93% |
| 2025-06-27 | 4.58 | 4.62 | 0.07 | 1.54% | 4.55 | 4.70 | 160694 | 7458 | 2.92% |
| 2025-06-26 | 4.58 | 4.55 | -0.04 | -0.87% | 4.54 | 4.60 | 70632 | 3226 | 1.28% |
| 2025-06-25 | 4.58 | 4.59 | 0.01 | 0.22% | 4.53 | 4.64 | 94213 | 4300 | 1.71% |
| 2025-06-24 | 4.54 | 4.58 | 0.04 | 0.88% | 4.51 | 4.58 | 94666 | 4314 | 1.72% |
| 2025-06-23 | 4.46 | 4.54 | 0.05 | 1.11% | 4.42 | 4.55 | 108816 | 4907 | 1.98% |
| 2025-06-20 | 4.44 | 4.49 | 0.07 | 1.58% | 4.40 | 4.54 | 114881 | 5150 | 2.09% |
| 2025-06-19 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.52 | 72779 | 3242 | 1.32% |
| 2025-06-18 | 4.52 | 4.49 | -0.06 | -1.32% | 4.46 | 4.58 | 80010 | 3599 | 1.45% |
| 2025-06-17 | 4.49 | 4.55 | 0.05 | 1.11% | 4.46 | 4.55 | 88993 | 4014 | 1.62% |
| 2025-06-16 | 4.40 | 4.50 | 0.05 | 1.12% | 4.39 | 4.58 | 121444 | 5456 | 2.21% |
| 2025-06-13 | 4.42 | 4.45 | 0.00 | 0.00% | 4.36 | 4.51 | 129273 | 5718 | 2.35% |
| 2025-06-12 | 4.48 | 4.45 | -0.02 | -0.45% | 4.40 | 4.48 | 67969 | 3012 | 1.23% |
| 2025-06-11 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 82936 | 3708 | 1.51% |
| 2025-06-10 | 4.52 | 4.46 | -0.05 | -1.11% | 4.40 | 4.56 | 78767 | 3517 | 1.43% |
| 2025-06-09 | 4.52 | 4.51 | -0.03 | -0.66% | 4.49 | 4.54 | 61060 | 2752 | 1.11% |